Skip to main content
SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
80.64
+0.42 (0.52%)
At close: Jun 6, 2025, 4:00 PM
80.03
-0.61 (-0.76%)
After-hours: Jun 6, 2025, 4:07 PM EDT

SSNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202580.6981.1580.0880.6480.640.52%1,167,298
Jun 5, 202580.1380.5079.7080.2280.220.36%814,002
Jun 4, 202579.7080.1679.4979.9379.930.24%816,765
Jun 3, 202578.9079.8078.5179.7479.740.52%787,921
Jun 2, 202580.0680.5378.5679.3379.33-1.83%1,060,516
May 30, 202580.6481.0880.0280.8180.560.25%1,898,323
May 29, 202581.0981.0979.9280.6180.36-0.15%783,917
May 28, 202580.9281.2480.6380.7380.48-0.26%807,745
May 27, 202580.2081.3179.8880.9480.691.44%1,144,655
May 23, 202578.7980.0077.9679.7979.541.13%1,135,292
May 22, 202578.4679.4077.9878.9078.650.47%906,836
May 21, 202579.5880.0578.4478.5378.28-2.31%1,538,314
May 20, 202580.3980.8879.8380.3980.140.41%1,480,632
May 19, 202579.0180.1178.9180.0679.810.58%1,088,615
May 16, 202579.1979.8278.6279.6079.350.11%1,558,508
May 15, 202579.0479.8478.5579.5179.260.32%1,434,515
May 14, 202580.0480.4278.4979.2679.01-0.50%1,260,008
May 13, 202579.9480.7579.6479.6679.41-0.26%1,259,819
May 12, 202579.0079.9978.8179.8779.622.91%1,163,154
May 9, 202577.7378.2676.6977.6177.37-0.13%1,256,769
May 8, 202577.6478.2776.1677.7177.471.29%1,584,079
May 7, 202577.8878.2976.3276.7276.48-1.58%2,563,490
May 6, 202578.3678.9076.8577.9577.71-0.19%2,097,053
May 5, 202577.6478.5377.0478.1077.860.51%1,660,762
May 2, 202576.6477.8276.1077.7077.462.68%2,275,776
May 1, 202575.3676.4574.9775.6775.430.09%1,453,001
Apr 30, 202574.3975.7973.3775.6075.360.92%1,759,920
Apr 29, 202573.1375.1172.9474.9174.682.09%2,280,759
Apr 28, 202573.3375.1572.4573.3873.150.95%1,868,057
Apr 25, 202571.2273.7370.5072.6972.46-6.12%4,652,999
Apr 24, 202576.1877.7575.5677.4377.191.39%1,688,751
Apr 23, 202577.3278.3276.0376.3776.131.17%988,937
Apr 22, 202574.5675.7574.1775.4975.252.64%1,198,056
Apr 21, 202575.3975.9172.3573.5573.32-3.64%1,399,311
Apr 17, 202576.1276.8575.9276.3376.090.33%1,040,848
Apr 16, 202576.7977.0975.0276.0875.84-1.01%1,259,919
Apr 15, 202577.3078.6176.6576.8676.62-0.67%1,344,947
Apr 14, 202577.0078.0076.1177.3877.141.72%1,625,363
Apr 11, 202575.0876.8973.9776.0775.831.45%1,754,427
Apr 10, 202577.2977.3572.8574.9874.74-3.70%1,665,822
Apr 9, 202571.0878.0170.4077.8677.628.20%2,649,479
Apr 8, 202575.2875.5971.0671.9671.73-1.79%1,985,067
Apr 7, 202570.4275.6269.6173.2773.04-1.45%2,386,534
Apr 4, 202577.5578.2974.2074.3574.12-7.04%1,479,624
Apr 3, 202581.2681.8179.3079.9879.73-4.12%1,447,960
Apr 2, 202582.2783.6882.0383.4283.160.51%1,357,092
Apr 1, 202583.3783.5882.4583.0082.74-0.63%984,730
Mar 31, 202581.6383.8981.0383.5383.271.89%2,010,915
Mar 28, 202583.4083.4781.3981.9881.72-1.98%802,046
Mar 27, 202583.5983.8683.0283.6483.38-0.23%902,436